Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.19 | 17.75 | 16.93 | 17.71 | 13,246,733 | +0.76(+4.48%) |
Jul 28, 2022 | 16.84 | 17.23 | 16.52 | 16.95 | 14,600,964 | +0.30(+1.80%) |
Jul 27, 2022 | 16.38 | 16.84 | 15.80 | 16.65 | 20,526,938 | +0.31(+1.90%) |
Jul 26, 2022 | 16.45 | 16.78 | 16.19 | 16.34 | 13,399,443 | -0.22(-1.33%) |
Jul 25, 2022 | 15.74 | 16.64 | 15.74 | 16.56 | 19,942,600 | +0.94(+6.02%) |
Jul 22, 2022 | 17.10 | 17.20 | 15.49 | 15.62 | 32,455,938 | -1.52(-8.87%) |
Jul 21, 2022 | 16.80 | 17.20 | 16.45 | 17.14 | 24,676,004 | +0.54(+3.25%) |
Jul 20, 2022 | 16.50 | 16.80 | 16.28 | 16.60 | 13,314,796 | +0.15(+0.91%) |
Jul 19, 2022 | 15.61 | 16.48 | 15.55 | 16.45 | 15,511,542 | +0.92(+5.92%) |
Jul 18, 2022 | 15.43 | 15.88 | 15.41 | 15.53 | 13,522,727 | +0.54(+3.60%) |
Jul 15, 2022 | 14.62 | 15.00 | 14.38 | 14.99 | 14,720,797 | +0.47(+3.24%) |
Jul 14, 2022 | 15.00 | 15.09 | 14.31 | 14.52 | 21,292,250 | -1.04(-6.68%) |
Jul 13, 2022 | 14.90 | 15.59 | 14.77 | 15.56 | 16,339,906 | +0.47(+3.11%) |
Jul 12, 2022 | 14.99 | 15.60 | 14.95 | 15.09 | 14,987,184 | -0.01(-0.07%) |
Jul 11, 2022 | 15.19 | 15.83 | 15.09 | 15.10 | 14,382,596 | -0.37(-2.39%) |
Jul 08, 2022 | 15.92 | 15.98 | 15.10 | 15.47 | 17,555,840 | -0.25(-1.59%) |
Jul 07, 2022 | 15.81 | 16.17 | 15.68 | 15.72 | 17,490,088 | +0.53(+3.49%) |
Jul 06, 2022 | 15.00 | 15.43 | 14.75 | 15.19 | 22,333,242 | +0.01(+0.07%) |
Jul 05, 2022 | 15.19 | 15.36 | 14.68 | 15.18 | 22,524,412 | -0.58(-3.68%) |
Jul 01, 2022 | 15.13 | 15.84 | 14.95 | 15.76 | 27,480,064 | +0.39(+2.54%) |
Jun 30, 2022 | 15.18 | 15.57 | 14.75 | 15.37 | 26,041,676 | -0.28(-1.79%) |
Jun 29, 2022 | 16.07 | 16.12 | 15.16 | 15.65 | 16,121,954 | -0.25(-1.57%) |
Jun 28, 2022 | 16.52 | 16.79 | 15.80 | 15.90 | 14,270,307 | -0.46(-2.81%) |
Jun 27, 2022 | 16.95 | 17.10 | 16.25 | 16.36 | 16,087,388 | -0.12(-0.73%) |
Jun 24, 2022 | 15.90 | 16.62 | 15.71 | 16.48 | 19,499,572 | +0.80(+5.10%) |
Jun 23, 2022 | 16.29 | 16.33 | 15.31 | 15.68 | 20,435,896 | -0.59(-3.63%) |
Jun 22, 2022 | 16.00 | 16.62 | 15.86 | 16.27 | 15,843,291 | -0.49(-2.92%) |
Jun 21, 2022 | 17.48 | 17.68 | 16.74 | 16.76 | 14,907,540 | -0.33(-1.93%) |
Jun 17, 2022 | 17.09 | 17.39 | 16.61 | 17.09 | 26,323,516 | +0.18(+1.06%) |
Jun 16, 2022 | 17.35 | 17.42 | 16.66 | 16.91 | 20,792,492 | -1.14(-6.32%) |
Jun 15, 2022 | 17.83 | 18.45 | 17.47 | 18.05 | 21,752,620 | +0.41(+2.32%) |
Jun 14, 2022 | 18.01 | 18.32 | 17.42 | 17.64 | 21,619,926 | -0.50(-2.76%) |
Jun 13, 2022 | 18.66 | 18.78 | 17.82 | 18.14 | 23,125,540 | -1.50(-7.64%) |
Jun 10, 2022 | 20.04 | 20.29 | 19.52 | 19.64 | 18,424,794 | -1.00(-4.84%) |
Jun 09, 2022 | 22.10 | 22.13 | 20.63 | 20.64 | 20,955,374 | -1.86(-8.27%) |
Jun 08, 2022 | 23.45 | 23.76 | 22.31 | 22.50 | 17,482,700 | -1.41(-5.90%) |
Jun 07, 2022 | 23.06 | 23.91 | 22.82 | 23.91 | 10,854,315 | +0.59(+2.53%) |
Jun 06, 2022 | 23.21 | 23.36 | 22.61 | 23.32 | 11,558,562 | +0.34(+1.48%) |
Jun 03, 2022 | 23.08 | 23.29 | 22.57 | 22.98 | 12,389,787 | -0.54(-2.30%) |
Jun 02, 2022 | 23.89 | 24.35 | 23.25 | 23.52 | 12,846,959 | +0.07(+0.30%) |
Jun 01, 2022 | 23.29 | 23.92 | 22.54 | 23.45 | 18,079,032 | +0.27(+1.16%) |
May 31, 2022 | 24.30 | 24.66 | 23.05 | 23.18 | 58,194,288 | -1.39(-5.66%) |
May 27, 2022 | 23.73 | 24.61 | 23.53 | 24.57 | 17,745,320 | +1.11(+4.73%) |
May 26, 2022 | 22.70 | 23.64 | 22.70 | 23.46 | 14,151,377 | +0.78(+3.44%) |
May 25, 2022 | 22.20 | 22.80 | 21.86 | 22.68 | 13,323,509 | +0.06(+0.27%) |
May 24, 2022 | 22.43 | 22.82 | 21.90 | 22.62 | 15,418,605 | -0.39(-1.69%) |
May 23, 2022 | 22.21 | 23.12 | 22.09 | 23.01 | 16,534,647 | +1.22(+5.60%) |
May 20, 2022 | 22.15 | 22.33 | 20.96 | 21.79 | 16,202,875 | +0.20(+0.93%) |
May 19, 2022 | 21.00 | 22.05 | 20.87 | 21.59 | 14,760,490 | +0.42(+1.98%) |
May 18, 2022 | 22.29 | 22.55 | 21.00 | 21.17 | 14,059,954 | -1.40(-6.20%) |
May 17, 2022 | 22.31 | 22.79 | 21.95 | 22.57 | 13,068,290 | +0.96(+4.44%) |
May 16, 2022 | 22.14 | 22.66 | 21.51 | 21.61 | 11,879,356 | -0.12(-0.55%) |
May 13, 2022 | 21.70 | 22.43 | 21.59 | 21.73 | 14,945,579 | +0.49(+2.31%) |
May 12, 2022 | 20.82 | 21.74 | 20.30 | 21.24 | 19,392,438 | -0.16(-0.75%) |
May 11, 2022 | 22.50 | 22.78 | 21.35 | 21.40 | 15,226,148 | -0.62(-2.82%) |
May 10, 2022 | 22.32 | 22.72 | 21.27 | 22.02 | 17,771,430 | -0.19(-0.86%) |
May 09, 2022 | 23.24 | 23.55 | 22.11 | 22.21 | 20,657,600 | -1.91(-7.92%) |
May 06, 2022 | 24.86 | 25.07 | 23.79 | 24.12 | 17,771,542 | -0.91(-3.64%) |
May 05, 2022 | 26.81 | 27.12 | 24.57 | 25.03 | 17,258,938 | -1.98(-7.33%) |
May 04, 2022 | 26.13 | 27.07 | 25.50 | 27.01 | 13,261,630 | +0.84(+3.21%) |
May 03, 2022 | 25.60 | 26.72 | 25.60 | 26.17 | 12,813,269 | +0.25(+0.96%) |